Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 7.380 | 7.441 | 7.220 | 7.290 | 35,442 | +0.02(+0.28%) |
Sep 26, 2024 | 6.940 | 7.275 | 6.930 | 7.270 | 81,973 | +0.32(+4.60%) |
Sep 25, 2024 | 6.790 | 6.990 | 6.750 | 6.950 | 78,778 | -0.08(-1.14%) |
Sep 24, 2024 | 6.880 | 7.090 | 6.770 | 7.030 | 124,432 | +0.12(+1.74%) |
Sep 23, 2024 | 7.200 | 7.248 | 6.760 | 6.910 | 153,867 | -0.23(-3.22%) |
Sep 20, 2024 | 7.090 | 7.240 | 6.740 | 7.140 | 2,206,078 | +0.07(+0.99%) |
Sep 19, 2024 | 7.255 | 7.255 | 6.940 | 7.070 | 94,949 | +0.10(+1.43%) |
Sep 18, 2024 | 6.880 | 7.160 | 6.880 | 6.970 | 71,234 | +0.05(+0.72%) |
Sep 17, 2024 | 6.960 | 7.190 | 6.920 | 6.920 | 86,253 | -0.07(-1.00%) |
Sep 16, 2024 | 7.000 | 7.180 | 6.730 | 6.990 | 157,613 | -0.01(-0.14%) |
Sep 13, 2024 | 6.780 | 7.305 | 6.780 | 7.000 | 87,104 | +0.18(+2.64%) |
Sep 12, 2024 | 6.950 | 7.130 | 6.570 | 6.820 | 174,755 | -0.08(-1.16%) |
Sep 11, 2024 | 6.990 | 7.050 | 6.750 | 6.900 | 69,065 | -0.12(-1.71%) |
Sep 10, 2024 | 7.170 | 7.280 | 6.850 | 7.020 | 73,181 | -0.14(-1.96%) |
Sep 09, 2024 | 6.250 | 7.450 | 6.250 | 7.160 | 337,864 | +1.02(+16.61%) |
Sep 06, 2024 | 6.410 | 6.550 | 6.130 | 6.140 | 85,218 | -0.21(-3.31%) |
Sep 05, 2024 | 6.500 | 6.630 | 6.270 | 6.350 | 75,921 | -0.17(-2.61%) |
Sep 04, 2024 | 6.760 | 6.760 | 6.480 | 6.520 | 65,229 | -0.18(-2.69%) |
Sep 03, 2024 | 6.870 | 6.920 | 6.460 | 6.700 | 198,550 | -0.17(-2.47%) |
Aug 30, 2024 | 7.000 | 7.140 | 6.730 | 6.870 | 183,538 | -0.10(-1.43%) |
Aug 29, 2024 | 7.060 | 7.230 | 6.900 | 6.970 | 47,525 | -0.16(-2.24%) |
Aug 28, 2024 | 7.500 | 7.810 | 7.100 | 7.130 | 67,534 | -0.41(-5.44%) |
Aug 27, 2024 | 7.700 | 7.805 | 7.520 | 7.540 | 80,576 | -0.18(-2.33%) |
Aug 26, 2024 | 7.550 | 7.720 | 7.410 | 7.720 | 87,754 | +0.17(+2.25%) |
Aug 23, 2024 | 7.310 | 7.720 | 7.170 | 7.550 | 104,021 | +0.22(+3.00%) |
Aug 22, 2024 | 7.420 | 7.529 | 7.230 | 7.330 | 80,924 | -0.14(-1.87%) |
Aug 21, 2024 | 7.230 | 7.520 | 7.170 | 7.470 | 137,012 | +0.20(+2.75%) |
Aug 20, 2024 | 7.690 | 7.700 | 7.200 | 7.270 | 97,280 | -0.57(-7.27%) |
Aug 19, 2024 | 6.920 | 7.840 | 6.920 | 7.840 | 193,067 | +0.81(+11.52%) |
Aug 16, 2024 | 7.100 | 7.240 | 6.900 | 7.030 | 178,279 | +0.05(+0.72%) |
Aug 15, 2024 | 6.980 | 7.260 | 6.930 | 6.980 | 159,861 | -0.15(-2.10%) |
Aug 14, 2024 | 7.120 | 7.160 | 6.942 | 7.130 | 35,348 | +0.03(+0.42%) |
Aug 13, 2024 | 7.080 | 7.200 | 7.000 | 7.100 | 23,492 | +0.09(+1.28%) |
Aug 12, 2024 | 7.150 | 7.200 | 6.960 | 7.010 | 157,692 | -0.19(-2.64%) |
Aug 09, 2024 | 7.180 | 7.300 | 7.110 | 7.200 | 92,126 | -0.05(-0.69%) |
Aug 08, 2024 | 7.220 | 7.360 | 7.180 | 7.250 | 38,248 | -0.05(-0.68%) |
Aug 07, 2024 | 7.280 | 7.465 | 7.130 | 7.300 | 78,566 | +0.10(+1.39%) |
Aug 06, 2024 | 7.260 | 7.760 | 7.040 | 7.200 | 104,634 | +0.08(+1.12%) |
Aug 05, 2024 | 7.010 | 7.230 | 6.880 | 7.120 | 32,823 | +0.07(+0.99%) |
Aug 02, 2024 | 7.060 | 7.355 | 6.740 | 7.050 | 313,240 | -0.22(-3.03%) |
Aug 01, 2024 | 7.300 | 7.395 | 6.900 | 7.270 | 217,752 | +0.04(+0.55%) |
Jul 31, 2024 | 7.700 | 7.700 | 6.970 | 7.230 | 699,664 | -0.36(-4.74%) |
Jul 30, 2024 | 7.580 | 7.630 | 7.085 | 7.590 | 469,083 | +0.10(+1.40%) |
Jul 29, 2024 | 7.540 | 7.783 | 7.365 | 7.485 | 75,665 | -0.21(-2.67%) |
Jul 26, 2024 | 7.670 | 7.980 | 7.330 | 7.690 | 97,083 | -0.05(-0.65%) |
Jul 25, 2024 | 7.790 | 7.880 | 7.268 | 7.740 | 83,780 | -0.03(-0.39%) |
Jul 24, 2024 | 7.830 | 8.020 | 7.645 | 7.770 | 49,890 | +0.00(+0.00%) |
Jul 23, 2024 | 7.800 | 7.959 | 7.500 | 7.770 | 76,323 | -0.02(-0.26%) |
Jul 22, 2024 | 7.740 | 8.210 | 7.690 | 7.790 | 72,903 | +0.13(+1.70%) |
Jul 19, 2024 | 8.160 | 8.240 | 7.580 | 7.660 | 107,473 | -0.36(-4.49%) |
Jul 18, 2024 | 8.120 | 8.250 | 8.000 | 8.020 | 67,293 | -0.23(-2.79%) |
Jul 17, 2024 | 8.270 | 8.374 | 8.200 | 8.250 | 44,344 | +0.00(+0.00%) |
Jul 16, 2024 | 8.360 | 8.360 | 8.155 | 8.250 | 28,318 | -0.02(-0.24%) |
Jul 15, 2024 | 8.340 | 8.350 | 8.190 | 8.270 | 49,089 | +0.00(+0.00%) |
Jul 12, 2024 | 8.260 | 8.350 | 8.060 | 8.270 | 75,326 | +0.02(+0.24%) |
Jul 11, 2024 | 8.320 | 8.497 | 8.150 | 8.250 | 183,705 | -0.02(-0.24%) |
Jul 10, 2024 | 8.240 | 8.400 | 8.010 | 8.270 | 29,962 | +0.10(+1.22%) |
Jul 09, 2024 | 8.270 | 8.384 | 8.081 | 8.170 | 104,022 | -0.06(-0.73%) |
Jul 08, 2024 | 8.460 | 8.500 | 8.160 | 8.230 | 28,701 | -0.18(-2.14%) |
Jul 05, 2024 | 8.480 | 8.580 | 8.040 | 8.410 | 25,981 | -0.07(-0.83%) |
Jul 03, 2024 | 8.390 | 8.730 | 8.130 | 8.480 | 12,103 | +0.17(+2.05%) |
Jul 02, 2024 | 8.410 | 8.590 | 8.167 | 8.310 | 26,062 | -0.06(-0.72%) |